[[1742342400000,3067,3079.1,3067,3075.1,0.1619199961423874],[1742342460000,3071.1,3071.1,3070.2,3071,0.02174999937415123],[1742342520000,3068,3068,3061.1,3061.1,0.02174999937415123],[1742342580000,3065.2,3070.4,3061,3066.1,0.2029999941587448],[1742342640000,3066.1,3076.5,3066.1,3075.2,0.23199999332427979],[1742342700000,3077,3077.1,3075.1,3075.1,0.28637000918388367],[1742342760000,3075.2,3079.4,3075.1,3079.4,0.28999999165534973],[1742342820000,3076.1,3081,3075.1,3077.3,0.3697499930858612],[1742342880000,3077.3,3079.1,3074,3074.1,0.22474999725818634],[1742342940000,3079.1,3082.1,3074,3077.1,0.20058000087738037],[1742343000000,3077.1,3090.3,3077.1,3086.1,0.35161998867988586],[1742343060000,3091,3092.2,3086,3092.1,0.06525000184774399],[1742343120000,3086.1,3094.1,3086,3094.1,0.18850000202655792],[1742343180000,3094.2,3094.2,3093,3093.1,0.036249998956918716],[1742343240000,3095.1,3097.1,3093,3093,0.12325000017881393],[1742343300000,3097.1,3105.3,3093,3105.3,0.21025000512599945],[1742343360000,3105.1,3105.1,3095.1,3096.1,0.3334999978542328],[1742343420000,3095.1,3100,3092.1,3096,0.22474999725818634],[1742343480000,3095.9,3098.2,3092.1,3098.2,0.3552500009536743],[1742343540000,3098,3100.1,3094,3096.1,0.36612001061439514],[1742343600000,3100,3103.1,3096.1,3097.1,0.27549999952316284],[1742343660000,3097,3106.2,3097,3106,0.2827500104904175],[1742343720000,3104.1,3109.1,3101,3109.1,0.29725000262260437],[1742343780000,3111.1,3114.1,3102,3102.1,0.12325000017881393],[1742343840000,3102,3112,3102,3110.1,0.31174999475479126],[1742343900000,3110.2,3110.4,3103,3103,0.23199999332427979],[1742343960000,3108.1,3111.4,3103,3103.1,0.24650000035762787],[1742344020000,3107,3112.3,3106,3108.1,0.4603700041770935],[1742344080000,3108,3112.4,3108,3108,0.36250001192092896],[1742344140000,3111.2,3111.3,3108,3108.1,0.15950000286102295],[1742344200000,3108,3113.2,3104,3106.1,0.2029999941587448],[1742344260000,3110,3111,3105,3110.1,0.3479999899864197],[1742344320000,3110.1,3111,3106,3106,0.3407500088214874],[1742344380000,3106,3110.1,3106,3106.1,0.304500013589859],[1742344440000,3106,3113.1,3102.3,3104.1,0.4350000023841858],[1742344500000,3104.1,3112.4,3104,3107,0.3081200122833252],[1742344560000,3111,3112.4,3106.1,3106.1,0.37700000405311584],[1742344620000,3110,3115.1,3106,3115.1,0.35161998867988586],[1742344680000,3115,3117,3111,3114.4,0.36250001192092896],[1742344740000,3114.4,3114.4,3108,3110.2,0.1667499989271164],[1742344800000,3109.9,3111.4,3109.9,3111,0.27549999952316284],[1742344860000,3107,3112.2,3107,3112.2,0.28999999165534973],[1742344920000,3113,3115.7,3108,3115,0.49300000071525574],[1742344980000,3114.3,3116.2,3110,3111.1,0.3334999978542328],[1742345040000,3115,3116.2,3114.6,3114.9,0.36250001192092896],[1742345100000,3114.1,3116,3110,3115.2,0.3842499852180481],[1742345160000,3115.2,3116.1,3113.4,3114.5,0.3334999978542328],[1742345220000,3115.2,3115.2,3113.9,3114.3,0.26100000739097595],[1742345280000,3114,3114.2,3109.1,3113.6,0.2029999941587448],[1742345340000,3113.5,3113.5,3108,3111.3,0.4494999945163727],[1742345400000,3111.2,3115.5,3111.2,3115.2,0.2537499964237213],[1742345460000,3115.1,3115.2,3112.9,3114.2,0.2573699951171875],[1742345520000,3114.3,3116.3,3111.1,3111.1,0.21025000512599945],[1742345580000,3115,3115.2,3108,3112,0.3552500009536743],[1742345640000,3108.1,3112.6,3108,3112,0.44225001335144043],[1742345700000,3112.2,3115.4,3109,3114.3,0.42774999141693115],[1742345760000,3114.5,3116.6,3114.5,3116.1,0.19574999809265137],[1742345820000,3116.4,3116.4,3109.1,3109.1,0.36250001192092896],[1742345880000,3111,3116.9,3111,3116.2,0.3020800054073334],[1742345940000,3116.3,3117.4,3116.3,3117.2,0.10875000059604645],[1742346000000,3118,3118.1,3113,3117,0.39149999618530273],[1742346060000,3116.9,3117.3,3116,3116.1,0.2537499964237213],[1742346120000,3116.1,3116.6,3112,3112,0.4567500054836273],[1742346180000,3115.9,3118.3,3112.1,3117.9,0.28999999165534973],[1742346240000,3114,3118.3,3113,3113.1,0.29482999444007874],[1742346300000,3113.1,3117.5,3113,3113.1,0.4494999945163727],[1742346360000,3113.1,3118.6,3112.1,3112.1,0.31174999475479126],[1742346420000,3112,3116,3110,3111.1,0.3697499930858612],[1742346480000,3110.9,3111.6,3105,3105.1,0.36250001192092896],[1742346540000,3103.1,3103.4,3102,3102.3,0.15950000286102295],[1742346600000,3102.5,3102.5,3097.1,3102.4,0.22474999725818634],[1742346660000,3097.1,3102.2,3097,3097.1,0.26100000739097595],[1742346720000,3097.1,3102.2,3097.1,3098.1,0.21025000512599945],[1742346780000,3102.1,3102.6,3097,3097,0.2573699951171875],[1742346840000,3097.1,3107.2,3097,3105.1,0.2029999941587448],[1742346900000,3105.3,3106.1,3101,3105.1,0.3334999978542328],[1742346960000,3105.1,3107.1,3101,3105.2,0.3334999978542328],[1742347020000,3105.3,3105.4,3100,3104.1,0.17399999499320984],[1742347080000,3104.4,3104.4,3098.1,3098.1,0.22474999725818634],[1742347140000,3101.9,3103.1,3101.9,3101.9,0.06525000184774399],[1742347200000,3098.1,3103.5,3098,3103.5,0.2029999941587448],[1742347260000,3104.4,3105.5,3103.9,3105.2,0.11599999666213989],[1742347320000,3101.1,3105.5,3099,3104.3,0.37700000405311584],[1742347380000,3104.3,3104.3,3099,3103,0.3190000057220459],[1742347440000,3103.1,3103.5,3099,3099,0.304500013589859],[1742347500000,3102,3102,3097.1,3097.1,0.23925000429153442],[1742347560000,3101,3104,3101,3103,0.2537499964237213],[1742347620000,3103,3103,3097.1,3098.1,0.31174999475479126],[1742347680000,3098.1,3104.4,3098,3102,0.4205000102519989],[1742347740000,3102.1,3106.9,3100,3106.4,0.4350000023841858],[1742347800000,3106,3107.1,3101.1,3104.3,0.18850000202655792],[1742347860000,3104.4,3106,3104,3105,0.28999999165534973],[1742347920000,3105.1,3105.1,3105,3105.1,0.13050000369548798],[1742347980000,3105.1,3108.1,3105,3105.1,0.3479999899864197],[1742348040000,3107.4,3107.7,3105,3105.1,0.2175000011920929],[1742348100000,3105.1,3108.2,3105,3108,0.3479999899864197],[1742348160000,3105.1,3109.3,3105,3105.1,0.31174999475479126],[1742348220000,3105.1,3109.1,3105,3105,0.3479999899864197],[1742348280000,3107.1,3108.4,3104,3108,0.3697499930858612],[1742348340000,3104.1,3109,3104,3109,0.26100000739097595],[1742348400000,3108.3,3109.3,3104,3108.6,0.27549999952316284],[1742348460000,3104.1,3109,3104,3105.1,0.2175000011920929],[1742348520000,3109.1,3111.1,3106.1,3107,0.23199999332427979],[1742348580000,3106,3112.1,3106,3110.9,0.27549999952316284],[1742348640000,3107.1,3112.3,3106,3111.1,0.14499999582767487],[1742348700000,3111.1,3111.5,3110,3110,0.21025000512599945],[1742348760000,3106.1,3110.1,3106.1,3110,0.0507499985396862],[1742348820000,3106.1,3106.1,3105,3105,0.13774999976158142],[1742348880000,3105,3109.9,3105,3109.5,0.22474999725818634],[1742348940000,3109,3109.5,3108.9,3108.9,0.13050000369548798],[1742349000000,3105.1,3110.3,3105,3108.1,0.2537499964237213],[1742349060000,3108.3,3109.3,3104,3108.3,0.3334999978542328],[1742349120000,3108.3,3109.3,3108.2,3108.3,0.19574999809265137],[1742349180000,3108.4,3108.4,3103,3103.1,0.2175000011920929],[1742349240000,3103,3108.2,3103,3107,0.23925000429153442],[1742349300000,3103,3108.6,3103,3108.3,0.22111999988555908],[1742349360000,3108.4,3108.4,3104,3104.1,0.28999999165534973],[1742349420000,3104,3108.3,3104,3104.1,0.19574999809265137],[1742349480000,3104,3108.6,3104,3108.2,0.29725000262260437],[1742349540000,3108.3,3108.3,3104,3107.4,0.19574999809265137],[1742349600000,3107.2,3107.2,3102,3102.1,0.3190000057220459],[1742349660000,3102,3107.6,3102,3107.6,0.18125000596046448],[1742349720000,3107.5,3107.7,3102.1,3107.4,0.28999999165534973],[1742349780000,3107.6,3107.7,3107.1,3107.3,0.2827500104904175],[1742349840000,3107.2,3108.2,3104,3104.1,0.22474999725818634],[1742349900000,3104.1,3110.6,3104,3109,0.2537499964237213],[1742349960000,3105.1,3110,3105,3109.2,0.22474999725818634],[1742350020000,3109.9,3111.2,3105,3110.7,0.18850000202655792],[1742350080000,3111.1,3111.2,3106,3107,0.2175000011920929],[1742350140000,3107,3111.5,3107,3107.1,0.2537499964237213],[1742350200000,3111,3111.3,3107,3111.1,0.24650000035762787],[1742350260000,3111.5,3111.5,3107,3107,0.19574999809265137],[1742350320000,3107.1,3113.1,3107,3108,0.2029999941587448],[1742350380000,3108,3112,3108,3108,0.21025000512599945],[1742350440000,3111.2,3111.2,3107,3107.1,0.23925000429153442],[1742350500000,3107.1,3111.6,3107,3111.2,0.23925000429153442],[1742350560000,3111.4,3111.7,3111.1,3111.2,0.18850000202655792],[1742350620000,3111.1,3111.2,3105,3109.6,0.26100000739097595],[1742350680000,3109.7,3109.8,3109,3109.8,0.06525000184774399],[1742350740000,3106.1,3111.6,3105,3111.6,0.13774999976158142],[1742350800000,3112.2,3114.2,3105.1,3110.1,0.24650000035762787],[1742350860000,3110,3114.3,3110,3110.1,0.1522500067949295],[1742350920000,3114,3114.5,3110,3113.1,0.23925000429153442],[1742350980000,3113.5,3113.5,3113,3113.3,0.17399999499320984],[1742351040000,3113.3,3113.6,3112.9,3113.2,0.23925000429153442],[1742351100000,3114,3115.1,3109,3109.1,0.3190000057220459],[1742351160000,3109.1,3116.4,3109,3116.2,0.3334999978542328],[1742351220000,3116.1,3117.3,3111,3116.5,0.32624998688697815],[1742351280000,3116.5,3119.7,3116.2,3119.2,0.3407500088214874],[1742351340000,3119.3,3120.5,3115,3119.1,0.27911999821662903],[1742355000000,3111,3111.1,3107,3107,0.02174999937415123],[1742355060000,3107.1,3107.1,3100,3101.1,0.12325000017881393],[1742355120000,3101,3106.1,3101,3105.2,0.18850000202655792],[1742355180000,3105.2,3105.3,3101,3101,0.09425000101327896],[1742355240000,3101,3106.1,3101,3101.1,0.13774999976158142],[1742355300000,3101.1,3104.1,3101,3104,0.09907999634742737],[1742355360000,3106.1,3106.4,3102,3102.1,0.11599999666213989],[1742355420000,3102.1,3105.6,3100,3105.2,0.26462000608444214],[1742355480000,3105.1,3105.4,3101,3105.1,0.23199999332427979],[1742355540000,3101.1,3105.1,3101.1,3102,0.07249999791383743],[1742355600000,3102.1,3107.4,3102.1,3107.1,0.21025000512599945],[1742355660000,3107.3,3109.5,3106.3,3106.3,0.14499999582767487],[1742355720000,3106.4,3108.2,3106.3,3106.4,0.18850000202655792],[1742355780000,3108.4,3108.4,3106.3,3106.4,0.17399999499320984],[1742355840000,3108.4,3108.4,3106.3,3106.3,0.07975000143051147],[1742355900000,3106.4,3109.1,3106.3,3106.4,0.07249999791383743],[1742355960000,3109.1,3109.2,3106.3,3106.4,0.11599999666213989],[1742356020000,3106.4,3109.1,3103.1,3103.1,0.13774999976158142],[1742356080000,3103,3104.1,3100,3100.1,0.09425000101327896],[1742356140000,3100,3104.1,3097,3101,0.24650000035762787],[1742356200000,3101.2,3101.4,3097,3098,0.2175000011920929],[1742356260000,3098.1,3101.2,3097.1,3097.1,0.2682499885559082],[1742356320000,3097,3100.5,3096,3096,0.3190000057220459],[1742356380000,3100.1,3100.4,3096.1,3099,0.1014999970793724],[1742356440000,3099.1,3099.2,3093.1,3098.2,0.2537499964237213],[1742356500000,3098.4,3098.8,3090,3092,0.3407500088214874],[1742356560000,3092.1,3094.2,3088,3090.1,0.11599999666213989],[1742356620000,3094,3094.3,3090,3090,0.1522500067949295],[1742356680000,3090,3094.5,3090,3094.2,0.12325000017881393],[1742356740000,3096,3098.6,3096,3098.1,0.2029999941587448],[1742356800000,3097.9,3097.9,3092.1,3095.1,0.17399999499320984],[1742356860000,3095.2,3101.1,3091,3099.4,0.29725000262260437],[1742356920000,3100.2,3100.2,3095,3100.1,0.2175000011920929],[1742356980000,3099.9,3101,3096,3099.2,0.26100000739097595],[1742357040000,3099.1,3100.1,3097,3097.2,0.26100000739097595],[1742357100000,3093.1,3093.1,3093.1,3093.1,0.007249999791383743],[1742357160000,3092.1,3095.2,3091,3094,0.23925000429153442],[1742357220000,3094.1,3094.1,3088,3089.1,0.17399999499320984],[1742357280000,3089.1,3093.5,3089,3093.5,0.37700000405311584],[1742357340000,3093.2,3097.3,3089,3096.2,0.3987500071525574],[1742357400000,3095.4,3096.4,3092,3092,0.17399999499320984],[1742357460000,3096,3096.2,3092,3096,0.19574999809265137],[1742357520000,3096,3098.2,3092,3094,0.31174999475479126],[1742357580000,3094.1,3094.1,3093,3093.1,0.1522500067949295],[1742357640000,3093.1,3093.1,3091,3092.1,0.1522500067949295],[1742357700000,3092.1,3095.3,3091,3093,0.22474999725818634],[1742357760000,3093,3093.3,3092.1,3092.1,0.13774999976158142],[1742357820000,3088,3095.9,3088,3095.5,0.3407500088214874],[1742357880000,3095.9,3096.2,3091.1,3095.2,0.19574999809265137],[1742357940000,3095.1,3095.1,3089.1,3093,0.1014999970793724],[1742358000000,3093.6,3094,3089,3089.1,0.32624998688697815],[1742358060000,3089.1,3093.6,3089,3093.2,0.22474999725818634],[1742358120000,3093.1,3094.1,3090.1,3090.1,0.1667499989271164],[1742358180000,3090.1,3093.4,3088.1,3088.1,0.3334999978542328],[1742358240000,3092.2,3095.1,3089.1,3095.1,0.3407500088214874],[1742358300000,3094.2,3094.6,3091,3094.6,0.24650000035762787],[1742358360000,3095,3095.1,3091,3091,0.09425000101327896],[1742358420000,3091.1,3094.3,3090,3090,0.28999999165534973],[1742358480000,3090,3094.1,3090,3093.9,0.27549999952316284],[1742358540000,3094,3094.1,3093.9,3094,0.1667499989271164],[1742358600000,3094.1,3094.6,3090,3094.3,0.304500013589859],[1742358660000,3094.2,3094.5,3090,3092.2,0.2718699872493744],[1742358720000,3088.1,3088.1,3088,3088,0.02174999937415123],[1742358780000,3087,3091.8,3087,3091.6,0.18125000596046448],[1742358840000,3091.6,3093.4,3089,3091,0.3407500088214874],[1742358900000,3090.9,3093.3,3087,3087.1,0.32624998688697815],[1742358960000,3094.2,3096.5,3094.1,3096,0.3407500088214874],[1742359020000,3096.3,3096.7,3094.1,3094.2,0.2827500104904175],[1742359080000,3094.1,3095.1,3094.1,3094.3,0.12325000017881393],[1742359140000,3094.2,3095.2,3090.1,3090.1,0.3951199948787689],[1742359200000,3090,3094.2,3089,3089.1,0.27549999952316284],[1742359260000,3089.1,3091.6,3088,3091.3,0.1522500067949295],[1742359320000,3091.3,3092.2,3091,3092,0.32986998558044434],[1742359380000,3092,3092.4,3087,3091.1,0.27549999952316284],[1742359440000,3091.2,3091.2,3087,3087.1,0.17399999499320984],[1742359500000,3087,3091.4,3087,3087.1,0.22474999725818634],[1742359560000,3087.1,3093.5,3087,3093.5,0.3334999978542328],[1742359620000,3093,3094.1,3088,3089.1,0.1667499989271164],[1742359680000,3089.1,3093.4,3089,3093.2,0.19574999809265137],[1742359740000,3093.1,3093.5,3089,3093.3,0.23199999332427979],[1742359800000,3093.4,3095.1,3089,3094,0.27549999952316284],[1742359860000,3093.9,3094.3,3090,3090,0.10875000059604645],[1742359920000,3090,3092.5,3088,3088.1,0.2827500104904175],[1742359980000,3092.2,3092.6,3088,3092.2,0.26100000739097595],[1742360040000,3092.2,3092.6,3088.1,3092.3,0.3552500009536743],[1742360100000,3092.3,3093.1,3088,3092.4,0.36250001192092896],[1742360160000,3092.3,3093.2,3088,3088.1,0.29725000262260437],[1742360220000,3088.1,3095.3,3088,3095.3,0.26100000739097595],[1742360280000,3095.4,3095.7,3091.1,3095.3,0.31174999475479126],[1742360340000,3095.4,3096.1,3092.1,3092.1,0.27911999821662903],[1742360400000,3095.1,3096.5,3091,3094.3,0.24650000035762787],[1742360460000,3094.6,3094.8,3094,3094.1,0.31174999475479126],[1742360520000,3094,3094,3090,3093.3,0.1667499989271164],[1742360580000,3093.3,3097.2,3093,3096.4,0.2682499885559082],[1742360640000,3097,3097,3092,3096.2,0.26100000739097595],[1742360700000,3092.1,3096.4,3092,3096.4,0.1667499989271164],[1742360760000,3092,3096.8,3092,3095.1,0.19574999809265137],[1742360820000,3095.3,3096.8,3091,3096.8,0.1667499989271164],[1742360880000,3097.2,3097.2,3092.1,3093.1,0.17399999499320984],[1742360940000,3091,3095.8,3091,3095.6,0.23199999332427979],[1742361000000,3095.6,3095.7,3091,3091,0.13774999976158142],[1742361060000,3095,3096.1,3091,3091.1,0.2827500104904175],[1742361120000,3091.1,3096.2,3091,3095.2,0.4494999945163727],[1742361180000,3096.1,3096.1,3091.1,3091.1,0.1522500067949295],[1742361240000,3095,3095.2,3091,3095,0.09425000101327896],[1742361300000,3091.1,3095.6,3091,3095.6,0.13774999976158142],[1742361360000,3095.6,3097.4,3095.5,3097,0.2682499885559082],[1742361420000,3097.3,3097.3,3096.3,3096.5,0.24650000035762787],[1742361480000,3096.5,3096.8,3092,3092,0.37700000405311584],[1742361540000,3092,3095.1,3092,3094,0.2175000011920929],[1742361600000,3095,3095.2,3095,3095.1,0.04349999874830246],[1742361660000,3091.1,3095,3091,3094.2,0.1667499989271164],[1742361720000,3095.3,3099,3095.3,3098.9,0.06525000184774399],[1742361780000,3098.9,3099.4,3098.9,3099.2,0.14499999582767487],[1742361840000,3099.2,3101.1,3094.1,3100.5,0.23199999332427979],[1742361900000,3100.6,3101,3096,3096.1,0.26100000739097595],[1742361960000,3100,3102.2,3096,3098.1,0.32624998688697815],[1742362020000,3098.1,3103.5,3098.1,3103.2,0.21025000512599945],[1742362080000,3103.2,3104.5,3098,3099,0.43136999011039734],[1742362140000,3103,3103.1,3099,3103,0.24650000035762787],[1742362200000,3102.9,3103.8,3098,3098.1,0.23925000429153442],[1742362260000,3099,3103.3,3099,3103.3,0.1667499989271164],[1742362320000,3103.2,3103.7,3099.1,3103.3,0.39149999618530273],[1742362380000,3103.2,3103.2,3098,3102,0.19574999809265137],[1742362440000,3102,3102.2,3098,3098,0.13050000369548798],[1742362500000,3102,3103.5,3098,3103,0.2936199903488159],[1742362560000,3102.9,3104.4,3099,3102.5,0.2827500104904175],[1742362620000,3102.5,3103.3,3102.1,3103.2,0.15950000286102295],[1742362680000,3102.9,3102.9,3097,3097.1,0.10875000059604645],[1742362740000,3097,3101.2,3097,3097.1,0.23199999332427979],[1742362800000,3097.1,3101.1,3096,3101,0.206619992852211],[1742362860000,3101.1,3101.2,3097,3101.1,0.07249999791383743],[1742362920000,3097.1,3102.2,3097,3100.9,0.24650000035762787],[1742362980000,3101.2,3101.2,3097,3097.1,0.036249998956918716],[1742363040000,3101,3103.5,3099,3102.3,0.14861999452114105],[1742363100000,3102.2,3103.7,3094,3094.1,0.3733699917793274],[1742363160000,3094,3098.5,3093,3093.1,0.2827500104904175],[1742363220000,3093.1,3097.1,3093,3095,0.3081200122833252],[1742363280000,3095,3098,3093.1,3097.8,0.3479999899864197],[1742363340000,3098,3099.3,3093,3097.2,0.22474999725818634],[1742363400000,3097.1,3098.3,3093,3094.1,0.3334999978542328],[1742363460000,3098.2,3099.5,3094,3094.1,0.3334999978542328],[1742363520000,3094.1,3096.4,3090,3091,0.3842499852180481],[1742363580000,3091.1,3095.2,3090,3093.2,0.4688299894332886],[1742363640000,3094,3094,3089,3092.3,0.3987500071525574],[1742363700000,3092.1,3095.3,3091.9,3092.1,0.4205000102519989],[1742363760000,3092.2,3094.4,3092.1,3092.1,0.39149999618530273],[1742363820000,3092.2,3094.4,3092.1,3092.2,0.3334999978542328],[1742363880000,3092.2,3094.3,3087,3091.1,0.565500020980835]]